Urbanica (Palo) Retail Ltd (TLV:URBC)
Israel · Delayed Price · Currency is ILS · Price in ILA 761.50
-19.00 (-2.43%)
At close: Aug 21, 2026
Urbanica (Palo) Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 780.50 | 791.00 | 751.40 | 761.50 | 761.50 | -2.43% | 3,490 |
| Aug 20, 2026 | 798.40 | 788.00 | 740.00 | 780.50 | 780.50 | -2.24% | 4,033 |
| Aug 19, 2026 | 767.70 | 800.00 | 781.40 | 798.40 | 798.40 | 4.00% | 8,770 |
| Aug 18, 2026 | 731.40 | 780.00 | 731.40 | 767.70 | 767.70 | 4.96% | 15,117 |
| Aug 17, 2026 | 723.00 | 740.10 | 722.90 | 731.40 | 731.40 | 1.16% | 6,159 |
| Aug 14, 2026 | 722.10 | 729.80 | 722.10 | 723.00 | 723.00 | 0.12% | 259 |
| Aug 13, 2026 | 722.10 | 722.10 | 722.10 | 722.10 | 722.10 | - | 1,010 |
| Aug 12, 2026 | 709.00 | 723.90 | 709.00 | 722.10 | 722.10 | 1.85% | 37,730 |
| Aug 11, 2026 | 704.30 | 712.40 | 704.30 | 709.00 | 709.00 | 0.67% | 5,189 |
| Aug 10, 2026 | 723.50 | 723.50 | 704.00 | 704.30 | 704.30 | -2.65% | 347 |
| Aug 7, 2026 | 699.00 | 739.00 | 699.00 | 723.50 | 723.50 | 3.51% | 12,798 |
| Aug 6, 2026 | 713.30 | 725.30 | 699.00 | 699.00 | 699.00 | -2.00% | 134,972 |
| Aug 5, 2026 | 715.10 | 715.20 | 681.00 | 713.30 | 713.30 | -0.25% | 61,303 |
| Aug 4, 2026 | 723.80 | 718.00 | 658.70 | 715.10 | 715.10 | -1.20% | 32,327 |
| Aug 3, 2026 | 752.70 | 742.50 | 711.00 | 723.80 | 723.80 | -3.84% | 11,885 |
| Jul 31, 2026 | 753.90 | 759.70 | 749.00 | 752.70 | 752.70 | -0.16% | 4,305 |
| Jul 30, 2026 | 759.80 | 763.20 | 743.10 | 753.90 | 753.90 | -0.78% | 3,592 |
| Jul 29, 2026 | 764.10 | 764.10 | 752.70 | 759.80 | 759.80 | -0.56% | 25,094 |
| Jul 28, 2026 | 768.00 | 771.90 | 755.00 | 764.10 | 764.10 | -0.51% | 44,474 |
| Jul 27, 2026 | 767.50 | 786.90 | 750.00 | 768.00 | 768.00 | 0.07% | 8,538 |
| Jul 24, 2026 | 779.60 | 768.40 | 766.60 | 767.50 | 767.50 | -1.55% | 830 |
| Jul 22, 2026 | 765.00 | 784.10 | 765.00 | 779.60 | 779.60 | 1.91% | 5,550 |
| Jul 21, 2026 | 757.70 | 769.20 | 748.60 | 765.00 | 765.00 | 0.96% | 6,139 |
| Jul 20, 2026 | 756.80 | 760.80 | 747.40 | 757.70 | 757.70 | 0.12% | 7,988 |
| Jul 17, 2026 | 765.00 | 765.00 | 756.40 | 756.80 | 756.80 | -1.07% | 1,632 |
| Jul 16, 2026 | 765.20 | 765.20 | 761.50 | 765.00 | 765.00 | -0.03% | 3,980 |
| Jul 15, 2026 | 754.20 | 782.10 | 745.70 | 765.20 | 765.20 | 1.46% | 4,625 |
| Jul 14, 2026 | 762.60 | 762.60 | 749.70 | 754.20 | 754.20 | -1.10% | 15,975 |
| Jul 13, 2026 | 785.70 | 785.70 | 751.10 | 762.60 | 762.60 | -2.94% | 6,606 |
| Jul 10, 2026 | 776.10 | 806.00 | 779.00 | 785.70 | 785.70 | 1.24% | 10,751 |
| Jul 9, 2026 | 799.00 | 800.60 | 761.00 | 776.10 | 776.10 | -2.87% | 5,548 |
| Jul 8, 2026 | 823.30 | 809.50 | 757.40 | 799.00 | 799.00 | -2.95% | 10,693 |
| Jul 7, 2026 | 821.10 | 832.20 | 821.00 | 823.30 | 823.30 | 0.27% | 3,479 |
| Jul 6, 2026 | 805.70 | 830.90 | 800.00 | 821.10 | 821.10 | 1.91% | 7,203 |
| Jul 3, 2026 | 805.70 | 805.70 | 805.70 | 805.70 | 805.70 | - | 1,687 |
| Jul 2, 2026 | 805.70 | 805.70 | 805.70 | 805.70 | 805.70 | - | 681 |
| Jul 1, 2026 | 801.20 | 808.40 | 777.00 | 805.70 | 805.70 | 0.56% | 5,311 |
| Jun 30, 2026 | 807.50 | 807.50 | 800.30 | 801.20 | 801.20 | -0.78% | 2,597 |
| Jun 29, 2026 | 818.30 | 825.10 | 800.70 | 807.50 | 807.50 | -1.32% | 14,714 |
| Jun 26, 2026 | 825.30 | 819.10 | 818.00 | 818.30 | 818.30 | -0.85% | 921 |
| Jun 25, 2026 | 803.00 | 868.00 | 803.00 | 825.30 | 825.30 | -5.01% | 7,774 |
| Jun 24, 2026 | 895.00 | 895.00 | 855.00 | 868.80 | 868.80 | -2.93% | 574 |
| Jun 23, 2026 | 924.30 | 895.10 | 895.00 | 895.00 | 895.00 | -3.17% | 4,348 |
| Jun 22, 2026 | 937.60 | 940.40 | 895.00 | 924.30 | 924.30 | -1.42% | 2,848 |
| Jun 19, 2026 | 944.90 | 944.90 | 936.70 | 937.60 | 937.60 | -0.77% | 998 |
| Jun 18, 2026 | 944.10 | 950.00 | 910.00 | 944.90 | 944.90 | 0.08% | 27,016 |
| Jun 17, 2026 | 958.40 | 965.90 | 939.60 | 944.10 | 944.10 | -1.49% | 18,813 |
| Jun 16, 2026 | 966.10 | 969.70 | 948.90 | 958.40 | 958.40 | -0.80% | 2,444 |
| Jun 15, 2026 | 963.00 | 989.90 | 963.00 | 966.10 | 966.10 | 0.32% | 38,731 |
| Jun 12, 2026 | 932.30 | 975.00 | 944.80 | 963.00 | 963.00 | 3.29% | 2,517 |